Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rekor Systems, Inc. - Common Stock (NQ: REKR )

2.200 +0.170 (+8.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 2.020 2.200 2.010 2.200 6,728,673 +0.18(+8.64%)
Feb 03, 2025 1.830 2.180 1.800 2.025 9,537,381 -0.00(-0.25%)
Jan 31, 2025 1.900 2.120 1.900 2.030 10,282,972 +0.20(+10.93%)
Jan 30, 2025 1.720 1.900 1.720 1.830 7,026,351 +0.21(+12.96%)
Jan 29, 2025 1.720 1.731 1.600 1.620 4,111,791 -0.10(-5.81%)
Jan 28, 2025 1.780 1.820 1.680 1.720 4,359,282 +0.00(+0.00%)
Jan 27, 2025 1.800 1.905 1.710 1.720 6,065,192 -0.16(-8.51%)
Jan 24, 2025 1.980 2.060 1.785 1.880 7,282,303 -0.13(-6.47%)
Jan 23, 2025 2.030 2.205 1.910 2.010 11,058,537 -0.07(-3.37%)
Jan 22, 2025 1.670 2.220 1.630 2.080 33,453,524 +0.51(+32.48%)
Jan 21, 2025 1.860 1.940 1.540 1.570 15,191,278 -0.03(-1.88%)
Jan 17, 2025 1.550 1.680 1.535 1.600 5,379,345 +0.06(+3.90%)
Jan 16, 2025 1.550 1.650 1.470 1.540 4,431,554 +0.00(+0.00%)
Jan 15, 2025 1.520 1.720 1.470 1.540 7,818,092 +0.10(+7.32%)
Jan 14, 2025 1.490 1.619 1.400 1.435 5,305,980 -0.06(-4.33%)
Jan 13, 2025 1.710 1.710 1.410 1.500 8,523,125 -0.32(-17.58%)
Jan 10, 2025 1.900 1.900 1.660 1.820 9,024,982 +0.19(+11.66%)
Jan 08, 2025 2.000 2.000 1.610 1.630 11,971,387 -0.65(-28.51%)
Jan 07, 2025 2.360 2.360 2.040 2.280 10,636,349 -0.13(-5.39%)
Jan 06, 2025 1.860 2.585 1.840 2.410 27,759,816 +0.58(+31.69%)
Jan 03, 2025 1.790 1.940 1.580 1.830 9,785,624 +0.09(+5.17%)
Jan 02, 2025 1.690 1.900 1.600 1.740 12,353,584 +0.18(+11.54%)
Dec 31, 2024 1.560 0 -0.30(-16.13%)
Dec 30, 2024 1.920 2.310 1.610 1.860 73,294,992 +0.56(+43.08%)
Dec 27, 2024 1.250 1.330 1.030 1.300 17,118,604 +0.28(+27.45%)
Dec 26, 2024 0.9100 1.020 0.8464 1.020 6,136,499 +0.13(+14.61%)
Dec 24, 2024 0.8753 0.8960 0.8400 0.8900 1,271,814 +0.01(+1.68%)
Dec 23, 2024 0.8749 0.8850 0.8300 0.8753 1,567,344 +0.05(+6.69%)
Dec 20, 2024 0.8000 0.8548 0.7823 0.8204 1,561,462 +0.01(+1.17%)
Dec 19, 2024 0.8900 0.9050 0.8050 0.8109 1,214,690 -0.04(-4.73%)
Dec 18, 2024 0.8200 0.9500 0.8200 0.8512 1,762,502 +0.02(+2.57%)
Dec 17, 2024 0.8200 0.8495 0.8098 0.8299 678,267 -0.00(-0.01%)
Dec 16, 2024 0.8600 0.8750 0.8200 0.8300 1,140,033 -0.02(-1.78%)
Dec 13, 2024 0.8454 0.8540 0.8070 0.8450 616,119 +0.01(+0.60%)
Dec 12, 2024 0.8410 0.8627 0.8200 0.8400 409,847 -0.01(-1.18%)
Dec 11, 2024 0.8400 0.8717 0.8125 0.8500 449,735 +0.02(+2.19%)
Dec 10, 2024 0.8650 0.8949 0.8250 0.8318 592,617 -0.03(-3.77%)
Dec 09, 2024 0.9300 0.9400 0.8600 0.8644 1,010,197 -0.04(-4.84%)
Dec 06, 2024 0.8300 0.9218 0.8300 0.9084 1,850,281 +0.09(+10.56%)
Dec 05, 2024 0.8550 0.8700 0.8100 0.8216 626,514 -0.03(-3.69%)
Dec 04, 2024 0.8437 0.8719 0.7944 0.8531 1,517,300 +0.02(+1.97%)
Dec 03, 2024 0.9000 0.9151 0.8330 0.8366 772,893 -0.05(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.